Shares Magazine
38,151.43 +39.95 (+0.10%)31 May 2024, 14:59
Dow Jones Industrial Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 30, 2024 | $38368.35 | $38493.60 | $38000.96 | $38111.48 | 365,274,440 |
| May 29, 2024 | $38716.28 | $38716.28 | $38413.67 | $38441.54 | 294,723,301 |
| May 28, 2024 | $39028.99 | $39028.99 | $38706.14 | $38852.86 | 306,719,094 |
| May 24, 2024 | $39089.23 | $39220.31 | $39020.29 | $39069.59 | 254,833,323 |
| May 23, 2024 | $39694.95 | $39694.95 | $39025.51 | $39065.26 | 338,754,861 |
| May 22, 2024 | $39863.33 | $39890.91 | $39559.09 | $39671.04 | 260,936,322 |
| May 21, 2024 | $39804.40 | $39905.80 | $39778.73 | $39872.99 | 318,222,838 |
| May 20, 2024 | $39989.76 | $40077.40 | $39787.09 | $39806.77 | 275,306,588 |
| May 17, 2024 | $39911.72 | $40010.88 | $39858.86 | $40003.59 | 305,077,653 |
| May 16, 2024 | $39912.34 | $40051.05 | $39864.68 | $39869.38 | 404,940,465 |
| May 15, 2024 | $39615.10 | $39935.04 | $39615.10 | $39908.00 | 424,318,308 |
| May 14, 2024 | $39466.76 | $39616.41 | $39371.92 | $39558.11 | 326,250,748 |
| May 13, 2024 | $39591.28 | $39647.39 | $39403.05 | $39431.51 | 325,231,068 |
| May 10, 2024 | $39466.52 | $39579.88 | $39406.26 | $39512.84 | 291,486,972 |
| May 9, 2024 | $39064.27 | $39413.66 | $38988.85 | $39387.76 | 307,165,667 |
| May 8, 2024 | $38818.90 | $39094.74 | $38814.99 | $39056.39 | 292,345,654 |
| May 7, 2024 | $38858.94 | $38977.61 | $38840.40 | $38884.26 | 366,806,361 |
| May 6, 2024 | $38762.43 | $38886.47 | $38689.38 | $38852.27 | 319,427,091 |
| May 3, 2024 | $38709.36 | $38808.52 | $38518.28 | $38675.68 | 416,040,155 |
| May 2, 2024 | $38075.65 | $38295.29 | $37895.66 | $38225.66 | 384,740,835 |
| May 1, 2024 | $37845.56 | $38349.20 | $37780.54 | $37903.29 | 417,319,664 |
| Apr 30, 2024 | $38337.40 | $38337.40 | $37810.12 | $37815.92 | 460,103,446 |
| Apr 29, 2024 | $38282.16 | $38406.20 | $38215.47 | $38386.09 | 345,679,561 |
| Apr 26, 2024 | $38114.70 | $38337.64 | $38065.05 | $38239.66 | 401,458,640 |
| Apr 25, 2024 | $38052.09 | $38157.22 | $37754.38 | $38085.80 | 417,160,039 |
| Apr 24, 2024 | $38552.79 | $38552.79 | $38310.55 | $38460.92 | 342,887,798 |
| Apr 23, 2024 | $38356.07 | $38561.50 | $38297.72 | $38503.69 | 329,423,565 |
| Apr 22, 2024 | $38116.89 | $38447.16 | $37985.07 | $38239.98 | 360,163,052 |
| Apr 19, 2024 | $37801.98 | $38102.57 | $37781.61 | $37986.40 | 426,211,596 |
| Apr 18, 2024 | $37847.21 | $38083.76 | $37681.52 | $37775.38 | 305,520,632 |
| Apr 17, 2024 | $37949.67 | $38036.70 | $37611.56 | $37753.31 | 318,711,769 |
| Apr 16, 2024 | $37992.22 | $37992.22 | $37713.70 | $37798.97 | 341,958,657 |
| Apr 15, 2024 | $38075.38 | $38386.81 | $37657.79 | $37735.11 | 391,709,962 |
| Apr 12, 2024 | $38319.14 | $38319.14 | $37877.30 | $37983.24 | 444,253,128 |
| Apr 11, 2024 | $38523.26 | $38598.98 | $38197.28 | $38459.08 | 356,640,369 |
| Apr 10, 2024 | $38662.28 | $38662.28 | $38304.66 | $38461.51 | 320,961,420 |
| Apr 9, 2024 | $38983.66 | $38992.89 | $38572.09 | $38883.67 | 330,758,240 |
| Apr 8, 2024 | $38916.42 | $39013.20 | $38857.70 | $38892.80 | 295,063,861 |
| Apr 5, 2024 | $38664.98 | $39040.17 | $38602.18 | $38904.04 | 322,017,508 |
| Apr 4, 2024 | $39343.60 | $39421.35 | $38559.42 | $38596.98 | 359,292,455 |
| Apr 3, 2024 | $39139.59 | $39305.76 | $39017.13 | $39127.14 | 372,218,331 |
| Apr 2, 2024 | $39256.27 | $39256.27 | $39051.70 | $39170.24 | 325,610,999 |
| Apr 1, 2024 | $39807.93 | $39815.00 | $39491.22 | $39566.85 | 279,113,853 |
| Mar 28, 2024 | $39763.74 | $39868.59 | $39717.25 | $39807.37 | 367,240,209 |
| Mar 27, 2024 | $39461.98 | $39769.41 | $39461.98 | $39760.08 | 337,343,739 |
| Mar 26, 2024 | $39338.32 | $39439.44 | $39277.19 | $39282.33 | 312,198,473 |
| Mar 25, 2024 | $39410.54 | $39430.17 | $39296.03 | $39313.64 | 326,972,338 |
| Mar 22, 2024 | $39774.06 | $39824.76 | $39469.53 | $39475.90 | 337,228,248 |
| Mar 21, 2024 | $39661.03 | $39889.05 | $39589.23 | $39781.37 | 408,992,643 |
| Mar 20, 2024 | $39072.05 | $39529.13 | $38988.65 | $39512.13 | 350,050,400 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 148.80 | 7.36 |
| National Grid PLC | 880.60 | 4.46 |
| Qinetiq Group PLC | 445.40 | 3.68 |
| Wizz Air Holdings PLC | 2,274.00 | 3.55 |
| Patria Private Equity Trust PLC | 582.00 | 3.37 |
| Bridgepoint Group PLC | 225.20 | 3.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 126.05 | -5.79 |
| Auction Technology Group PLC | 523.00 | -5.08 |
| Associated British Foods PLC | 2,551.00 | -4.10 |
| Ferrexpo PLC | 42.75 | -3.93 |
| Ocado Group PLC | 370.33 | -3.43 |
| Rathbones Group PLC | 1,714.80 | -2.90 |